Helical Bar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 203.00 | 208.50 | 202.00 | 204.00 | 194.61 | 26,063 |
| 2024-03-13 | 202.00 | 205.50 | 201.00 | 201.00 | 191.75 | 131,200 |
| 2024-03-12 | 204.50 | 212.50 | 200.50 | 202.50 | 193.18 | 58,799 |
| 2024-03-11 | 205.00 | 207.00 | 204.00 | 204.00 | 194.61 | 34,586 |
| 2024-03-08 | 207.50 | 212.50 | 205.00 | 206.50 | 197.00 | 33,800 |
| 2024-03-07 | 206.00 | 206.80 | 203.80 | 204.00 | 194.61 | 40,246 |
| 2024-03-06 | 199.80 | 207.50 | 197.00 | 203.00 | 193.66 | 196,331 |
| 2024-03-05 | 195.00 | 196.97 | 194.00 | 195.40 | 186.41 | 72,054 |
| 2024-03-04 | 200.00 | 200.00 | 195.20 | 196.80 | 187.75 | 53,560 |
| 2024-03-01 | 194.80 | 198.20 | 187.60 | 196.00 | 186.98 | 58,404 |
| 2024-02-29 | 191.20 | 191.20 | 189.80 | 191.00 | 182.21 | 177,163 |
| 2024-02-28 | 196.60 | 196.92 | 188.80 | 190.80 | 182.02 | 77,672 |
| 2024-02-27 | 196.00 | 199.00 | 194.40 | 194.40 | 185.46 | 34,603 |
| 2024-02-26 | 197.40 | 206.99 | 194.40 | 194.80 | 185.84 | 50,754 |
| 2024-02-23 | 208.00 | 208.00 | 196.00 | 196.80 | 187.75 | 103,863 |
| 2024-02-22 | 199.80 | 201.35 | 198.80 | 199.20 | 190.04 | 35,365 |
| 2024-02-21 | 200.00 | 200.00 | 197.00 | 197.80 | 188.70 | 216,769 |
| 2024-02-20 | 197.20 | 197.80 | 196.60 | 197.00 | 187.94 | 33,948 |
| 2024-02-19 | 190.20 | 195.00 | 188.00 | 195.00 | 186.03 | 58,510 |
| 2024-02-16 | 188.00 | 192.18 | 188.00 | 188.80 | 180.11 | 58,437 |
| 2024-02-15 | 186.00 | 188.60 | 185.00 | 188.20 | 179.54 | 1,856,234 |
| 2024-02-14 | 186.40 | 189.40 | 185.00 | 185.00 | 176.49 | 119,485 |
| 2024-02-13 | 185.00 | 190.61 | 185.00 | 186.80 | 178.21 | 79,777 |
| 2024-02-12 | 186.60 | 191.36 | 185.20 | 189.20 | 180.50 | 74,113 |
| 2024-02-09 | 190.00 | 194.20 | 181.00 | 189.20 | 180.50 | 342,614 |
| 2024-02-08 | 196.40 | 200.00 | 193.60 | 194.00 | 185.07 | 158,118 |
| 2024-02-07 | 198.20 | 203.50 | 195.00 | 196.20 | 187.17 | 110,788 |
| 2024-02-06 | 199.60 | 199.60 | 195.00 | 196.60 | 187.56 | 179,694 |
| 2024-02-05 | 203.00 | 203.00 | 198.00 | 198.00 | 188.89 | 71,749 |
| 2024-02-02 | 202.00 | 212.00 | 200.00 | 200.00 | 190.80 | 69,595 |
| 2024-02-01 | 215.00 | 215.00 | 201.00 | 201.00 | 191.75 | 45,503 |
| 2024-01-31 | 210.50 | 211.00 | 205.50 | 205.50 | 196.05 | 82,152 |
| 2024-01-30 | 213.00 | 213.00 | 209.50 | 210.00 | 200.34 | 43,323 |
| 2024-01-29 | 211.00 | 212.48 | 210.00 | 211.00 | 201.29 | 25,601 |
| 2024-01-26 | 209.00 | 214.50 | 208.50 | 214.50 | 204.63 | 49,321 |
| 2024-01-25 | 215.00 | 217.50 | 208.00 | 208.00 | 198.43 | 124,834 |
| 2024-01-24 | 212.00 | 216.50 | 212.00 | 215.50 | 205.59 | 29,383 |
| 2024-01-23 | 216.50 | 227.50 | 210.50 | 210.50 | 200.82 | 82,640 |
| 2024-01-22 | 214.00 | 218.00 | 210.50 | 216.00 | 206.06 | 279,135 |
| 2024-01-19 | 225.00 | 225.50 | 214.00 | 214.00 | 204.15 | 271,460 |
| 2024-01-18 | 223.50 | 228.00 | 223.00 | 224.00 | 213.69 | 231,484 |
| 2024-01-17 | 222.00 | 227.00 | 222.00 | 224.00 | 213.69 | 216,632 |
| 2024-01-16 | 228.00 | 229.00 | 227.50 | 228.50 | 217.99 | 204,905 |
| 2024-01-15 | 226.50 | 229.00 | 226.50 | 228.00 | 217.51 | 62,912 |
| 2024-01-12 | 228.00 | 229.50 | 225.50 | 229.50 | 218.94 | 125,217 |
| 2024-01-11 | 228.00 | 229.50 | 226.50 | 227.00 | 216.56 | 104,020 |
| 2024-01-10 | 225.00 | 230.00 | 225.00 | 230.00 | 219.42 | 57,884 |
| 2024-01-09 | 224.00 | 227.00 | 224.00 | 225.50 | 215.13 | 103,208 |
| 2024-01-08 | 212.50 | 219.17 | 210.00 | 218.00 | 207.97 | 111,940 |
| 2024-01-05 | 220.00 | 220.11 | 213.50 | 213.50 | 203.68 | 181,596 |
| 2024-01-04 | 215.50 | 215.50 | 215.50 | 215.50 | 205.59 | 8,753 |
| 2024-01-03 | 220.00 | 222.00 | 215.00 | 217.50 | 207.49 | 27,731 |
| 2024-01-02 | 221.00 | 223.00 | 214.56 | 218.00 | 207.97 | 35,423 |
| 2023-12-29 | 224.00 | 224.50 | 221.00 | 221.50 | 211.31 | 62,387 |
| 2023-12-28 | 230.00 | 230.00 | 215.00 | 224.50 | 214.17 | 57,544 |
| 2023-12-27 | 220.50 | 227.50 | 220.50 | 226.00 | 215.60 | 63,945 |
| 2023-12-22 | 227.00 | 227.00 | 225.00 | 226.00 | 215.60 | 1,308,825 |
| 2023-12-21 | 225.00 | 227.00 | 225.00 | 225.00 | 214.65 | 67,795 |
| 2023-12-20 | 219.00 | 229.00 | 218.50 | 226.50 | 216.08 | 67,462 |
| 2023-12-19 | 226.50 | 226.50 | 213.50 | 219.00 | 208.92 | 169,915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.0972 GBP |
| 2026-06-25 | 0.0100 GBP |
| 2025-12-04 | 0.0150 GBP |
| 2025-06-26 | 0.0350 GBP |
| 2024-12-05 | 0.0150 GBP |
| 2024-06-27 | 0.0178 GBP |
| 2023-11-30 | 0.0305 GBP |
| 2023-06-22 | 0.0870 GBP |
| 2022-12-01 | 0.0305 GBP |
| 2022-06-23 | 0.0825 GBP |
| 2021-12-02 | 0.0290 GBP |
| 2021-06-24 | 0.0740 GBP |
| 2020-12-03 | 0.0270 GBP |
| 2020-06-25 | 0.0600 GBP |
| 2019-11-28 | 0.0270 GBP |
| 2019-06-13 | 0.0750 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.